Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CRSPLCGV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Set 2024 | 5.198,32 | -53,60 | -1,02% | 5.198,32 | 5.198,32 | 5.198,32 | 0 |
| 27 Set 2024 | 5.251,93 | -34,55 | -0,65% | 5.251,93 | 5.251,93 | 5.251,93 | 0 |
| 26 Set 2024 | 5.286,47 | 63,89 | 1,22% | 5.286,47 | 5.286,47 | 5.286,47 | 0 |
| 25 Set 2024 | 5.222,59 | 5,01 | 0,10% | 5.222,59 | 5.222,59 | 5.222,59 | 0 |
| 24 Set 2024 | 5.217,57 | 13,17 | 0,25% | 5.217,57 | 5.217,57 | 5.217,57 | 0 |
| 23 Set 2024 | 5.204,40 | 4,03 | 0,08% | 5.204,40 | 5.204,40 | 5.204,40 | 0 |
| 20 Set 2024 | 5.200,37 | 2,72 | 0,05% | 5.200,37 | 5.200,37 | 5.200,37 | 0 |
| 19 Set 2024 | 5.197,65 | 85,92 | 1,68% | 5.197,65 | 5.197,65 | 5.197,65 | 0 |
| 18 Set 2024 | 5.111,73 | -20,13 | -0,39% | 5.111,73 | 5.111,73 | 5.111,73 | 0 |
| 17 Set 2024 | 5.131,86 | 37,72 | 0,74% | 5.131,86 | 5.131,86 | 5.131,86 | 0 |
| 16 Set 2024 | 5.094,14 | -4,17 | -0,08% | 5.094,14 | 5.094,14 | 5.094,14 | 0 |
| 13 Set 2024 | 5.098,30 | 39,98 | 0,79% | 5.098,30 | 5.098,30 | 5.098,30 | 0 |
| 12 Set 2024 | 5.058,32 | 94,59 | 1,91% | 5.058,32 | 5.058,32 | 5.058,32 | 0 |
| 11 Set 2024 | 4.963,74 | 28,92 | 0,59% | 4.963,74 | 4.963,74 | 4.963,74 | 0 |
| 10 Set 2024 | 4.934,82 | 30,06 | 0,61% | 4.934,82 | 4.934,82 | 4.934,82 | 0 |
| 09 Set 2024 | 4.904,76 | -68,29 | -1,37% | 4.904,76 | 4.904,76 | 4.904,76 | 0 |
| 06 Set 2024 | 4.973,05 | 30,16 | 0,61% | 4.973,05 | 4.973,05 | 4.973,05 | 0 |
| 05 Set 2024 | 4.942,89 | 12,59 | 0,26% | 4.942,89 | 4.942,89 | 4.942,89 | 0 |
| 04 Set 2024 | 4.930,30 | -158,49 | -3,11% | 4.930,30 | 4.930,30 | 4.930,30 | 0 |
| 03 Set 2024 | 5.088,79 | -12,88 | -0,25% | 5.088,79 | 5.088,79 | 5.088,79 | 0 |
| 30 Ago 2024 | 5.101,67 | -1,54 | -0,03% | 5.101,67 | 5.101,67 | 5.101,67 | 0 |
| 29 Ago 2024 | 5.103,21 | -29,83 | -0,58% | 5.103,21 | 5.103,21 | 5.103,21 | 0 |
| 28 Ago 2024 | 5.133,04 | 33,66 | 0,66% | 5.133,04 | 5.133,04 | 5.133,04 | 0 |
| 27 Ago 2024 | 5.099,38 | -55,71 | -1,08% | 5.099,38 | 5.099,38 | 5.099,38 | 0 |
| 26 Ago 2024 | 5.155,08 | 24,42 | 0,48% | 5.155,08 | 5.155,08 | 5.155,08 | 0 |
| 23 Ago 2024 | 5.130,66 | -58,24 | -1,12% | 5.130,66 | 5.130,66 | 5.130,66 | 0 |
| 22 Ago 2024 | 5.188,90 | 40,83 | 0,79% | 5.188,90 | 5.188,90 | 5.188,90 | 0 |
| 21 Ago 2024 | 5.148,07 | 2,06 | 0,04% | 5.148,07 | 5.148,07 | 5.148,07 | 0 |
| 20 Ago 2024 | 5.146,02 | 55,29 | 1,09% | 5.146,02 | 5.146,02 | 5.146,02 | 0 |
| 19 Ago 2024 | 5.090,73 | 27,33 | 0,54% | 5.090,73 | 5.090,73 | 5.090,73 | 0 |
| 16 Ago 2024 | 5.063,40 | 32,84 | 0,65% | 5.063,40 | 5.063,40 | 5.063,40 | 0 |
| 15 Ago 2024 | 5.030,56 | 51,58 | 1,04% | 5.030,56 | 5.030,56 | 5.030,56 | 0 |
| 14 Ago 2024 | 4.978,98 | 77,26 | 1,58% | 4.978,98 | 4.978,98 | 4.978,98 | 0 |
| 13 Ago 2024 | 4.901,73 | 47,61 | 0,98% | 4.901,73 | 4.901,73 | 4.901,73 | 0 |
| 12 Ago 2024 | 4.854,12 | 54,36 | 1,13% | 4.854,12 | 4.854,12 | 4.854,12 | 0 |
| 09 Ago 2024 | 4.799,76 | 52,66 | 1,11% | 4.799,76 | 4.799,76 | 4.799,76 | 0 |
| 08 Ago 2024 | 4.747,10 | -31,44 | -0,66% | 4.747,10 | 4.747,10 | 4.747,10 | 0 |
| 07 Ago 2024 | 4.778,55 | 89,83 | 1,92% | 4.778,55 | 4.778,55 | 4.778,55 | 0 |
| 06 Ago 2024 | 4.688,72 | 163,71 | 3,62% | 4.688,72 | 4.688,72 | 4.688,72 | 0 |
| 05 Ago 2024 | 4.525,01 | -302,07 | -6,26% | 4.525,01 | 4.525,01 | 4.525,01 | 0 |
| 02 Ago 2024 | 4.827,08 | -215,00 | -4,26% | 4.827,08 | 4.827,08 | 4.827,08 | 0 |
| 01 Ago 2024 | 5.042,08 | 50,88 | 1,02% | 5.042,11 | 5.044,84 | 5.042,08 | 0 |
| 31 Jul 2024 | 4.991,20 | 26,86 | 0,54% | 4.991,20 | 4.991,20 | 4.991,20 | 0 |
| 30 Jul 2024 | 4.964,34 | -2,05 | -0,04% | 4.964,34 | 4.964,34 | 4.964,34 | 0 |
| 29 Jul 2024 | 4.966,39 | 33,08 | 0,67% | 4.966,39 | 4.966,39 | 4.966,39 | 0 |
| 26 Jul 2024 | 4.933,31 | -16,38 | -0,33% | 4.933,31 | 4.933,31 | 4.933,31 | 0 |
| 25 Jul 2024 | 4.949,69 | -111,15 | -2,20% | 4.949,69 | 4.949,69 | 4.949,69 | 0 |
| 24 Jul 2024 | 5.060,85 | -87,21 | -1,69% | 5.060,85 | 5.060,85 | 5.060,85 | 0 |
| 23 Jul 2024 | 5.148,05 | 26,72 | 0,52% | 5.148,05 | 5.148,05 | 5.148,05 | 0 |
| 22 Jul 2024 | 5.121,34 | 30,06 | 0,59% | 5.121,34 | 5.121,34 | 5.121,34 | 0 |
| 19 Jul 2024 | 5.091,28 | -80,74 | -1,56% | 5.091,28 | 5.091,28 | 5.091,28 | 0 |
| 18 Jul 2024 | 5.172,02 | -19,08 | -0,37% | 5.172,02 | 5.172,02 | 5.172,02 | 0 |
| 17 Jul 2024 | 5.191,10 | -107,59 | -2,03% | 5.191,10 | 5.191,10 | 5.191,10 | 0 |
| 16 Jul 2024 | 5.298,69 | 1,94 | 0,04% | 5.298,69 | 5.298,69 | 5.298,69 | 0 |
| 15 Jul 2024 | 5.296,74 | 58,55 | 1,12% | 5.296,74 | 5.296,74 | 5.296,74 | 0 |
| 12 Jul 2024 | 5.238,19 | -106,21 | -1,99% | 5.238,19 | 5.238,19 | 5.238,19 | 0 |
| 11 Jul 2024 | 5.344,40 | 32,84 | 0,62% | 5.344,40 | 5.344,40 | 5.344,40 | 0 |
| 10 Jul 2024 | 5.311,56 | 5,15 | 0,10% | 5.311,56 | 5.311,56 | 5.311,56 | 0 |
| 09 Jul 2024 | 5.306,41 | 14,47 | 0,27% | 5.306,41 | 5.306,41 | 5.306,41 | 0 |
| 08 Jul 2024 | 5.291,94 | 65,74 | 1,26% | 5.291,94 | 5.291,94 | 5.291,94 | 0 |
| 05 Jul 2024 | 5.226,20 | 49,79 | 0,96% | 5.226,20 | 5.226,20 | 5.226,20 | 0 |
| 03 Jul 2024 | 5.176,40 | 62,98 | 1,23% | 5.176,40 | 5.176,40 | 5.176,40 | 0 |
